Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	28.76	28.83	28.47	28.55	5,172	-0.08(-0.27%)
Feb 27, 2014	28.56	28.63	28.42	28.63	11,227	+0.03(+0.10%)
Feb 26, 2014	28.35	28.73	28.35	28.60	10,806	+0.44(+1.56%)
Feb 25, 2014	28.24	28.33	28.15	28.16	5,309	-0.16(-0.57%)
Feb 24, 2014	28.35	28.45	28.32	28.32	10,158	+0.24(+0.85%)
Feb 21, 2014	28.11	28.13	28.05	28.08	3,075	+0.00(+0.00%)
Feb 20, 2014	27.61	28.11	27.61	28.08	7,521	+0.38(+1.38%)
Feb 19, 2014	27.29	28.00	27.22	27.70	17,943	-0.12(-0.45%)
Feb 18, 2014	27.55	27.87	27.55	27.83	5,499	+0.29(+1.04%)
Feb 14, 2014		27.54	27.54	27.54	0	-0.04(-0.16%)
Feb 13, 2014	27.45	27.59	27.45	27.58	7,526	+0.43(+1.60%)
Feb 12, 2014	27.07	27.23	27.07	27.15	17,642	+0.10(+0.39%)
Feb 11, 2014	27.01	27.09	27.01	27.04	12,064	+0.23(+0.86%)
Feb 10, 2014	26.73	26.82	26.65	26.81	4,450	-0.13(-0.47%)
Feb 07, 2014	26.82	26.94	26.78	26.94	150,020	+0.28(+1.04%)
Feb 06, 2014	26.70	26.70	26.56	26.66	1,385	+0.33(+1.27%)
Feb 05, 2014	26.55	26.55	26.20	26.33	9,223	-0.30(-1.15%)
Feb 04, 2014	26.49	26.69	26.49	26.63	6,423	+0.22(+0.83%)
Feb 03, 2014	27.43	27.43	26.24	26.41	21,820	-1.16(-4.22%)
Jan 31, 2014	27.18	27.62	27.18	27.58	14,760	-0.13(-0.48%)
Jan 30, 2014	27.46	27.83	27.46	27.71	8,613	+0.44(+1.61%)
Jan 29, 2014	27.54	27.61	27.21	27.27	5,350	-0.45(-1.62%)
Jan 28, 2014	27.38	27.72	27.38	27.72	9,124	+0.15(+0.55%)
Jan 27, 2014	27.78	27.92	27.10	27.57	8,937	-0.19(-0.69%)
Jan 24, 2014	28.13	28.13	27.72	27.76	7,788	-0.81(-2.84%)
Jan 23, 2014	28.82	28.82	28.46	28.57	12,304	-0.37(-1.29%)
Jan 22, 2014	28.78	29.01	28.78	28.94	18,848	+0.23(+0.79%)
Jan 21, 2014	28.80	28.86	28.65	28.71	7,946	+0.04(+0.14%)
Jan 17, 2014		28.67	28.67	28.67	0	-0.19(-0.65%)
Jan 16, 2014	28.87	28.90	28.76	28.86	4,855	-0.06(-0.20%)
Jan 15, 2014	28.63	28.92	28.77	28.92	36,729	+0.29(+1.02%)
Jan 14, 2014	28.25	28.64	28.25	28.63	14,765	+0.54(+1.92%)
Jan 13, 2014	28.61	28.65	28.09	28.09	8,422	-0.62(-2.16%)
Jan 10, 2014	28.68	28.72	28.47	28.71	8,386	+0.09(+0.32%)
Jan 09, 2014	28.72	28.72	28.47	28.62	10,631	+0.01(+0.05%)
Jan 08, 2014	28.64	28.77	28.53	28.61	16,506	-0.20(-0.71%)
Jan 07, 2014	28.61	28.91	28.12	28.81	11,520	+0.20(+0.72%)
Jan 06, 2014	28.95	28.95	28.51	28.61	37,396	-0.24(-0.83%)
Jan 03, 2014	28.67	28.87	28.66	28.85	203,576	+0.27(+0.93%)
Jan 02, 2014	29.07	29.07	28.57	28.58	38,304	-0.55(-1.90%)
Dec 31, 2013		29.13	29.13	29.13	0	+0.04(+0.15%)
Dec 30, 2013	28.97	29.12	28.97	29.09	4,304	+0.01(+0.02%)
Dec 27, 2013	29.16	29.16	28.99	29.08	5,012	-0.02(-0.08%)
Dec 26, 2013	29.23	29.23	29.11	29.11	2,480	-0.05(-0.18%)
Dec 24, 2013	29.08	29.17	29.08	29.16	6,317	+0.19(+0.65%)
Dec 23, 2013	28.95	29.27	28.90	28.97	18,496	+0.17(+0.60%)
Dec 20, 2013	28.22	28.80	28.22	28.80	3,794	+0.72(+2.58%)
Dec 19, 2013	28.33	28.42	28.06	28.07	9,958	-0.17(-0.61%)
Dec 18, 2013	27.95	28.25	27.78	28.25	34,781	+0.30(+1.08%)
Dec 17, 2013	28.06	28.06	27.85	27.94	6,798	-0.10(-0.34%)
Dec 16, 2013	27.91	28.06	27.82	28.04	2,933	+0.30(+1.09%)
Dec 13, 2013	27.65	27.75	27.50	27.74	12,103	+0.09(+0.34%)
Dec 12, 2013	27.64	27.66	27.51	27.64	3,471	+0.24(+0.89%)
Dec 11, 2013	27.71	27.71	27.40	27.40	5,213	-0.50(-1.79%)
Dec 10, 2013	28.04	28.09	27.77	27.90	3,013	-0.18(-0.63%)
Dec 09, 2013	28.03	28.08	28.03	28.08	22,764	-0.05(-0.19%)
Dec 06, 2013	28.20	28.31	28.12	28.13	19,217	+0.24(+0.85%)
Dec 05, 2013	27.74	27.98	27.74	27.89	3,043	-0.07(-0.25%)
Dec 04, 2013	27.90	28.03	27.53	27.96	21,796	+0.12(+0.45%)
Dec 03, 2013	28.01	28.06	27.80	27.84	6,089	-0.12(-0.44%)